47,470€
0,19%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 47,35 | 47,67 | 47,21 | 47,47 | 0,19% | 24,00 |
| 18.12.2024 | 49,08 | 49,33 | 47,38 | 47,38 | -4,03% | 115,00 |
| 17.12.2024 | 49,37 | 49,37 | 49,37 | 49,37 | -2,81% | - |
| 16.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,08% | - |
| 13.12.2024 | 51,78 | 52,16 | 50,76 | 50,76 | -3,28% | 260,00 |
| 12.12.2024 | 53,58 | 53,58 | 52,48 | 52,48 | -2,81% | 60,00 |
| 11.12.2024 | 54,18 | 54,18 | 54,00 | 54,00 | -1,71% | 38,00 |
| 10.12.2024 | 54,94 | 54,94 | 54,94 | 54,94 | 2,73% | - |
| 09.12.2024 | 53,80 | 53,80 | 53,48 | 53,48 | -0,52% | 180,00 |
| 06.12.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -3,62% | - |
| 05.12.2024 | 55,78 | 55,78 | 55,78 | 55,78 | -2,21% | - |
| 04.12.2024 | 56,38 | 57,04 | 56,38 | 57,04 | 1,06% | 100,00 |
| 03.12.2024 | 56,44 | 56,44 | 56,44 | 56,44 | 0,93% | - |
| 02.12.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -0,04% | - |
| 29.11.2024 | 55,94 | 55,94 | 55,94 | 55,94 | -0,46% | - |
| 28.11.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -1,58% | - |
| 27.11.2024 | 56,94 | 57,18 | 56,94 | 57,10 | -0,76% | 302,00 |
| 26.11.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 2,75% | - |
| 25.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,79% | - |
| 22.11.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 2,97% | - |
| 21.11.2024 | 53,96 | 53,96 | 53,96 | 53,96 | 0,26% | - |
| 20.11.2024 | 52,94 | 53,82 | 52,44 | 53,82 | 4,06% | 90,00 |
| 19.11.2024 | 51,72 | 51,72 | 51,72 | 51,72 | 0,62% | - |
| 18.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,31% | - |
| 15.11.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -1,48% | - |
| 14.11.2024 | 52,58 | 52,86 | 52,58 | 52,86 | -1,09% | 30,00 |
| 13.11.2024 | 52,52 | 53,44 | 52,52 | 53,44 | 1,21% | 100,00 |
| 12.11.2024 | 55,36 | 55,36 | 52,80 | 52,80 | -4,80% | 60,00 |
| 11.11.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -1,35% | - |
| 08.11.2024 | 56,22 | 56,22 | 56,22 | 56,22 | -0,46% | - |
| 07.11.2024 | 56,48 | 56,48 | 56,48 | 56,48 | -8,70% | - |
| 06.11.2024 | 59,66 | 62,00 | 59,66 | 61,86 | 6,43% | 800,00 |
| 05.11.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -1,32% | - |
| 04.11.2024 | 57,82 | 58,90 | 57,82 | 58,90 | -1,17% | 1.465,00 |
| 01.11.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | - |
| 31.10.2024 | 60,86 | 60,86 | 60,00 | 60,00 | 5,12% | 30,00 |
| 30.10.2024 | 57,08 | 57,08 | 57,08 | 57,08 | 0,63% | - |
| 29.10.2024 | 56,72 | 56,72 | 56,72 | 56,72 | -1,32% | - |
| 28.10.2024 | 57,48 | 57,48 | 57,48 | 57,48 | 1,63% | - |
| 25.10.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -1,50% | - |
| 24.10.2024 | 57,42 | 57,42 | 57,42 | 57,42 | -0,07% | - |
| 23.10.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 0,67% | - |
| 22.10.2024 | 57,28 | 57,28 | 57,08 | 57,08 | -0,73% | 40,00 |
| 21.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 18.10.2024 | 57,44 | 57,50 | 57,44 | 57,50 | -0,03% | 17,00 |
| 17.10.2024 | 57,52 | 57,52 | 57,52 | 57,52 | 1,77% | - |
| 16.10.2024 | 56,52 | 56,52 | 56,52 | 56,52 | -1,53% | - |
| 15.10.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 2,94% | - |
| 14.10.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 1,42% | 5,00 |
| 11.10.2024 | 54,98 | 54,98 | 54,98 | 54,98 | -1,65% | - |
| 10.10.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,50% | - |
| 09.10.2024 | 56,18 | 56,18 | 56,18 | 56,18 | -1,75% | - |
| 08.10.2024 | 57,18 | 57,18 | 57,18 | 57,18 | -1,52% | - |
| 07.10.2024 | 58,06 | 58,06 | 58,06 | 58,06 | 0,38% | - |
| 04.10.2024 | 57,84 | 57,84 | 57,84 | 57,84 | -2,00% | - |
| 03.10.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,03% | - |
| 02.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,20% | - |
| 01.10.2024 | 58,88 | 58,88 | 58,88 | 58,88 | 0,82% | - |
| 30.09.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -2,31% | - |
| 27.09.2024 | 58,90 | 59,78 | 58,90 | 59,78 | 3,32% | 100,00 |
| 26.09.2024 | 57,50 | 57,86 | 57,50 | 57,86 | 0,87% | 33,00 |
| 25.09.2024 | 57,36 | 57,36 | 57,36 | 57,36 | -0,38% | - |
| 24.09.2024 | 56,96 | 57,58 | 56,96 | 57,58 | 3,15% | 20,00 |
| 23.09.2024 | 55,46 | 55,82 | 55,46 | 55,82 | -2,65% | 350,00 |
| 20.09.2024 | 57,26 | 57,34 | 57,26 | 57,34 | -0,45% | 40,00 |
| 19.09.2024 | 57,24 | 57,60 | 57,24 | 57,60 | 1,52% | 290,00 |
| 18.09.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 0,07% | - |
| 17.09.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -1,32% | - |
| 16.09.2024 | 57,02 | 57,46 | 57,02 | 57,46 | 3,12% | 760,00 |
| 13.09.2024 | 55,72 | 55,72 | 55,72 | 55,72 | -0,07% | - |
| 12.09.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 1,64% | - |
| 11.09.2024 | 54,86 | 54,86 | 54,86 | 54,86 | -0,40% | - |
| 10.09.2024 | 55,08 | 55,08 | 55,08 | 55,08 | 1,32% | - |
| 09.09.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -3,21% | - |
| 06.09.2024 | 56,16 | 56,16 | 56,16 | 56,16 | -0,92% | - |
| 05.09.2024 | 56,68 | 56,68 | 56,68 | 56,68 | 0,53% | - |
| 04.09.2024 | 56,38 | 56,38 | 56,38 | 56,38 | -3,03% | - |
| 03.09.2024 | 58,14 | 58,14 | 58,14 | 58,14 | 0,03% | - |
| 02.09.2024 | 58,26 | 58,26 | 58,12 | 58,12 | -1,26% | - |
| 30.08.2024 | 58,86 | 58,86 | 58,86 | 58,86 | 0,82% | - |
| 29.08.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 0,34% | - |
| 28.08.2024 | 58,18 | 58,18 | 58,18 | 58,18 | 0,07% | - |
| 27.08.2024 | 58,14 | 58,14 | 58,14 | 58,14 | -0,17% | - |
| 26.08.2024 | 58,24 | 58,24 | 58,24 | 58,24 | 1,64% | - |
| 23.08.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,17% | - |
| 22.08.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,49% | - |
| 21.08.2024 | 56,76 | 57,48 | 56,76 | 57,48 | -2,61% | 175,00 |
| 20.08.2024 | 58,64 | 59,04 | 58,64 | 59,02 | 1,83% | 135,00 |
| 19.08.2024 | 57,54 | 57,96 | 57,54 | 57,96 | 2,26% | 70,00 |
| 16.08.2024 | 56,68 | 56,68 | 56,68 | 56,68 | 1,80% | - |
| 15.08.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 0,22% | - |
| 14.08.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 0,04% | - |
| 13.08.2024 | 54,40 | 55,54 | 54,40 | 55,54 | -0,93% | 100,00 |
| 12.08.2024 | 56,06 | 56,06 | 56,06 | 56,06 | 0,00% | - |
| 09.08.2024 | 56,06 | 56,06 | 56,06 | 56,06 | -0,74% | - |
| 08.08.2024 | 55,76 | 56,48 | 55,76 | 56,48 | -1,05% | 115,00 |
| 07.08.2024 | 56,14 | 57,08 | 56,14 | 57,08 | 1,35% | 275,00 |
| 06.08.2024 | 56,32 | 56,32 | 56,32 | 56,32 | 0,21% | - |
| 05.08.2024 | 57,34 | 57,34 | 54,84 | 56,20 | -0,64% | 325,00 |
| 02.08.2024 | 58,86 | 58,86 | 56,12 | 56,56 | 0,71% | 315,00 |